Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 230.06 232.44 229.36 229.83 1,304,959 -0.87(-0.38%)
Feb 27, 2023 231.33 232.25 230.03 230.70 737,825 +0.19(+0.08%)
Feb 24, 2023 231.44 231.45 229.25 230.51 777,379 -1.40(-0.60%)
Feb 23, 2023 231.32 233.24 230.07 231.91 794,339 +0.59(+0.25%)
Feb 22, 2023 232.89 235.68 230.65 231.32 975,388 -1.00(-0.43%)
Feb 21, 2023 232.73 234.24 229.87 232.32 1,707,642 +0.20(+0.09%)
Feb 17, 2023 227.40 232.13 226.56 232.12 1,456,905 +5.28(+2.33%)
Feb 16, 2023 226.85 228.00 224.91 226.84 989,675 -1.17(-0.51%)
Feb 15, 2023 229.29 229.34 226.83 228.01 970,757 -1.37(-0.60%)
Feb 14, 2023 230.93 232.25 229.25 229.39 788,949 -0.97(-0.42%)
Feb 13, 2023 229.77 230.87 229.26 230.36 970,018 +0.78(+0.34%)
Feb 10, 2023 226.55 230.14 225.76 229.58 960,659 +3.79(+1.68%)
Feb 09, 2023 225.48 226.66 223.99 225.79 1,093,960 +0.30(+0.13%)
Feb 08, 2023 227.66 227.67 224.19 225.49 1,044,215 -2.18(-0.96%)
Feb 07, 2023 228.66 229.01 226.21 227.67 1,698,005 -3.28(-1.42%)
Feb 06, 2023 227.56 232.61 227.09 230.95 2,255,370 +4.08(+1.80%)
Feb 03, 2023 225.80 227.07 221.65 226.87 1,566,348 +1.79(+0.79%)
Feb 02, 2023 217.52 226.03 216.95 225.09 2,158,437 +8.76(+4.05%)
Feb 01, 2023 213.48 217.29 213.48 216.33 1,538,921 +0.67(+0.31%)
Jan 31, 2023 215.09 215.66 213.21 215.66 1,575,778 +1.35(+0.63%)
Jan 30, 2023 211.48 214.73 211.48 214.30 1,040,035 +4.25(+2.03%)
Jan 27, 2023 211.24 211.27 209.10 210.05 839,979 -1.20(-0.57%)
Jan 26, 2023 211.69 211.93 208.74 211.25 857,550 -0.94(-0.44%)
Jan 25, 2023 210.94 212.26 209.10 212.19 943,736 +0.67(+0.32%)
Jan 24, 2023 207.71 211.80 206.64 211.52 1,178,263 +3.12(+1.50%)
Jan 23, 2023 206.36 211.02 206.12 208.40 1,270,074 +2.42(+1.17%)
Jan 20, 2023 207.74 208.10 204.56 205.98 1,352,123 -1.54(-0.74%)
Jan 19, 2023 207.75 209.22 206.63 207.51 1,277,061 -0.62(-0.30%)
Jan 18, 2023 217.07 217.16 208.10 208.14 1,136,369 -9.02(-4.15%)
Jan 17, 2023 218.91 221.63 216.81 217.16 1,160,694 -0.43(-0.20%)
Jan 13, 2023 215.55 217.66 214.99 217.59 648,005 +2.32(+1.08%)
Jan 12, 2023 217.63 217.77 214.76 215.26 827,573 -2.30(-1.06%)
Jan 11, 2023 216.44 217.64 214.97 217.57 1,097,704 +1.74(+0.81%)
Jan 10, 2023 216.97 218.58 215.52 215.83 781,833 -0.59(-0.27%)
Jan 09, 2023 216.06 218.85 215.18 216.42 920,676 -0.25(-0.12%)
Jan 06, 2023 214.10 217.66 214.10 216.67 985,025 +2.47(+1.15%)
Jan 05, 2023 214.62 215.42 213.02 214.20 978,300 -0.18(-0.09%)
Jan 04, 2023 217.81 217.81 212.65 214.38 1,452,098 -3.51(-1.61%)
Jan 03, 2023 221.26 221.32 215.91 217.90 1,209,121 -4.45(-2.00%)
Dec 30, 2022 223.79 224.13 220.68 222.35 459,687 -1.61(-0.72%)
Dec 29, 2022 224.40 224.65 222.59 223.96 593,958 +0.36(+0.16%)
Dec 28, 2022 227.01 227.06 223.48 223.60 434,110 -2.75(-1.21%)
Dec 27, 2022 226.97 227.67 226.02 226.34 517,880 -0.14(-0.06%)
Dec 23, 2022 225.52 226.57 224.51 226.49 368,745 +0.91(+0.40%)
Dec 22, 2022 225.52 226.51 223.47 225.58 450,043 -0.05(-0.02%)
Dec 21, 2022 225.39 227.44 224.62 225.62 448,644 +1.28(+0.57%)
Dec 20, 2022 225.13 225.89 222.88 224.35 680,760 -1.19(-0.53%)
Dec 19, 2022 225.64 228.28 224.41 225.54 727,251 -0.11(-0.05%)
Dec 16, 2022 223.73 226.88 223.15 225.64 1,634,108 +0.83(+0.37%)
Dec 15, 2022 225.52 226.32 223.25 224.82 823,581 -1.79(-0.79%)
Dec 14, 2022 227.34 229.80 225.87 226.61 710,125 -0.31(-0.14%)
Dec 13, 2022 229.79 229.90 225.93 226.92 1,414,086 -2.84(-1.24%)
Dec 12, 2022 227.79 229.76 226.44 229.76 931,343 +2.42(+1.06%)
Dec 09, 2022 231.58 232.97 227.23 227.34 1,055,982 -4.36(-1.88%)
Dec 08, 2022 228.09 232.81 227.71 231.70 1,389,376 +4.44(+1.95%)
Dec 07, 2022 225.05 227.49 224.88 227.27 1,060,785 +3.97(+1.78%)
Dec 06, 2022 224.02 225.64 221.33 223.30 739,382 -0.66(-0.30%)
Dec 05, 2022 222.91 224.19 222.37 223.96 562,052 -1.42(-0.63%)
Dec 02, 2022 222.33 225.54 222.16 225.38 772,031 +2.74(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.